ＳＥＭＩＴＥＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,365 | 3,365 | 3,255 | 3,275 | -60 | -1.8% | 6,900 |
| 2019/07/02 | 3,400 | 3,400 | 3,270 | 3,335 | +5 | +0.2% | 7,900 |
| 2019/07/01 | 3,210 | 3,345 | 3,155 | 3,330 | +215 | +6.9% | 18,000 |
| 2019/06/28 | 3,090 | 3,120 | 3,055 | 3,115 | +45 | +1.5% | 2,300 |
| 2019/06/27 | 3,020 | 3,120 | 3,020 | 3,070 | +50 | +1.7% | 7,000 |
| 2019/06/26 | 3,070 | 3,080 | 3,020 | 3,020 | -50 | -1.6% | 8,400 |
| 2019/06/25 | 3,100 | 3,115 | 3,030 | 3,070 | -70 | -2.2% | 8,200 |
| 2019/06/24 | 3,230 | 3,230 | 3,105 | 3,140 | -90 | -2.8% | 8,700 |
| 2019/06/21 | 3,195 | 3,290 | 3,060 | 3,230 | +165 | +5.4% | 24,100 |
| 2019/06/20 | 3,065 | 3,090 | 2,999 | 3,065 | +30 | +1% | 14,000 |
| 2019/06/19 | 3,115 | 3,115 | 3,025 | 3,035 | +15 | +0.5% | 8,100 |
| 2019/06/18 | 3,115 | 3,160 | 3,010 | 3,020 | -85 | -2.7% | 6,000 |
| 2019/06/17 | 3,160 | 3,225 | 3,105 | 3,105 | -55 | -1.7% | 7,000 |
| 2019/06/14 | 3,160 | 3,195 | 3,145 | 3,160 | ±0 | ±0% | 1,700 |
| 2019/06/13 | 3,150 | 3,170 | 3,125 | 3,160 | -35 | -1.1% | 5,600 |
| 2019/06/12 | 3,215 | 3,275 | 3,190 | 3,195 | -90 | -2.7% | 5,800 |
| 2019/06/11 | 3,240 | 3,300 | 3,185 | 3,285 | +40 | +1.2% | 7,000 |
| 2019/06/10 | 3,255 | 3,295 | 3,220 | 3,245 | +25 | +0.8% | 8,000 |
| 2019/06/07 | 3,285 | 3,285 | 3,150 | 3,220 | ±0 | ±0% | 7,300 |
| 2019/06/06 | 3,430 | 3,450 | 3,195 | 3,220 | -195 | -5.7% | 30,500 |
| 2019/06/05 | 3,195 | 3,600 | 3,190 | 3,415 | +335 | +10.9% | 37,700 |
| 2019/06/04 | 3,005 | 3,110 | 2,996 | 3,080 | +80 | +2.7% | 11,300 |
| 2019/06/03 | 3,050 | 3,050 | 2,997 | 3,000 | -85 | -2.8% | 13,700 |
| 2019/05/31 | 3,195 | 3,195 | 3,060 | 3,085 | -100 | -3.1% | 15,200 |
| 2019/05/30 | 3,150 | 3,220 | 3,145 | 3,185 | -60 | -1.8% | 8,400 |
| 2019/05/29 | 3,205 | 3,260 | 3,200 | 3,245 | -25 | -0.8% | 5,800 |
| 2019/05/28 | 3,235 | 3,295 | 3,200 | 3,270 | +35 | +1.1% | 6,700 |
| 2019/05/27 | 3,320 | 3,360 | 3,220 | 3,235 | -85 | -2.6% | 7,900 |
| 2019/05/24 | 3,300 | 3,360 | 3,295 | 3,320 | -10 | -0.3% | 5,400 |
| 2019/05/23 | 3,350 | 3,380 | 3,310 | 3,330 | -90 | -2.6% | 12,600 |
| 2019/05/22 | 3,365 | 3,450 | 3,365 | 3,420 | +55 | +1.6% | 8,500 |
| 2019/05/21 | 3,360 | 3,400 | 3,300 | 3,365 | +5 | +0.1% | 10,300 |
| 2019/05/20 | 3,400 | 3,410 | 3,355 | 3,360 | -130 | -3.7% | 13,500 |
| 2019/05/17 | 3,565 | 3,565 | 3,455 | 3,490 | ±0 | ±0% | 8,000 |
| 2019/05/16 | 3,510 | 3,540 | 3,455 | 3,490 | -15 | -0.4% | 12,200 |
| 2019/05/15 | 3,595 | 3,595 | 3,450 | 3,505 | -85 | -2.4% | 13,900 |
| 2019/05/14 | 3,475 | 3,670 | 3,420 | 3,590 | +85 | +2.4% | 19,000 |
| 2019/05/13 | 3,655 | 3,655 | 3,450 | 3,505 | -645 | -15.5% | 62,300 |
| 2019/05/10 | 4,325 | 4,400 | 4,105 | 4,150 | -290 | -6.5% | 35,700 |
| 2019/05/09 | 4,830 | 4,830 | 4,440 | 4,440 | -445 | -9.1% | 28,300 |
| 2019/05/08 | 4,885 | 4,920 | 4,815 | 4,885 | -45 | -0.9% | 8,700 |
| 2019/05/07 | 4,915 | 5,010 | 4,910 | 4,930 | -70 | -1.4% | 11,000 |
| 2019/04/26 | 4,975 | 5,020 | 4,870 | 5,000 | +10 | +0.2% | 9,400 |
| 2019/04/25 | 5,020 | 5,030 | 4,960 | 4,990 | -20 | -0.4% | 5,700 |
| 2019/04/24 | 5,060 | 5,170 | 4,950 | 5,010 | -50 | -1% | 10,700 |
| 2019/04/23 | 5,200 | 5,200 | 5,060 | 5,060 | -150 | -2.9% | 9,600 |
| 2019/04/22 | 5,210 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 6,300 |
| 2019/04/19 | 5,290 | 5,350 | 5,230 | 5,240 | -50 | -0.9% | 5,400 |
| 2019/04/18 | 5,450 | 5,450 | 5,270 | 5,290 | -90 | -1.7% | 7,800 |
| 2019/04/17 | 5,320 | 5,430 | 5,290 | 5,380 | +80 | +1.5% | 15,000 |
1501～
1550
件表示中 / 3464件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＭＩＴＥＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＭＩＴＥＣ | 244,700円 | -7.7% | -28.1% | 1.92% | 11.29倍 | 1.09倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 鈴 木 | 215,700円 | +4.1% | +5.7% | 4.08% | 11.12倍 | 1.15倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 双葉電 | 65,000円 | -4.4% | - | 1.54% | 17.24倍 | 0.36倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 37,000円 | +0.5% | -38.6% | 2.70% | 13.19倍 | 0.33倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 帝通工 | 252,300円 | +1.3% | -24.8% | 3.96% | 18.28倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
